Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.422 | 5.439 | 5.317 | 5.373 | 214,151 | -0.06(-1.13%) |
Nov 29, 2004 | 5.418 | 5.500 | 5.367 | 5.434 | 262,146 | +0.01(+0.11%) |
Nov 26, 2004 | 5.326 | 5.434 | 5.326 | 5.428 | 151,294 | +0.06(+1.15%) |
Nov 24, 2004 | 5.336 | 5.398 | 5.336 | 5.367 | 572,044 | +0.06(+1.20%) |
Nov 23, 2004 | 5.346 | 5.346 | 5.264 | 5.303 | 199,777 | -0.03(-0.62%) |
Nov 22, 2004 | 5.334 | 5.377 | 5.332 | 5.336 | 306,730 | +0.01(+0.19%) |
Nov 19, 2004 | 5.303 | 5.336 | 5.250 | 5.326 | 223,896 | +0.01(+0.15%) |
Nov 18, 2004 | 5.432 | 5.432 | 5.225 | 5.317 | 369,587 | -0.11(-2.08%) |
Nov 17, 2004 | 5.566 | 5.613 | 5.430 | 5.430 | 278,226 | -0.11(-2.00%) |
Nov 16, 2004 | 5.562 | 5.574 | 5.521 | 5.541 | 151,538 | +0.00(+0.00%) |
Nov 15, 2004 | 5.531 | 5.582 | 5.488 | 5.541 | 217,562 | -0.08(-1.46%) |
Nov 12, 2004 | 5.592 | 5.642 | 5.529 | 5.623 | 144,960 | +0.01(+0.22%) |
Nov 11, 2004 | 5.521 | 5.613 | 5.508 | 5.611 | 148,127 | +0.04(+0.77%) |
Nov 10, 2004 | 5.568 | 5.629 | 5.531 | 5.568 | 153,243 | -0.06(-1.02%) |
Nov 09, 2004 | 5.609 | 5.652 | 5.601 | 5.625 | 81,372 | +0.03(+0.48%) |
Nov 08, 2004 | 5.592 | 5.634 | 5.586 | 5.599 | 98,914 | -0.01(-0.15%) |
Nov 05, 2004 | 5.654 | 5.679 | 5.592 | 5.607 | 111,095 | -0.05(-0.83%) |
Nov 04, 2004 | 5.500 | 5.660 | 5.490 | 5.654 | 77,230 | +0.14(+2.61%) |
Nov 03, 2004 | 5.408 | 5.592 | 5.408 | 5.510 | 114,993 | +0.13(+2.32%) |
Nov 02, 2004 | 5.459 | 5.525 | 5.356 | 5.385 | 109,146 | -0.08(-1.54%) |
Nov 01, 2004 | 5.352 | 5.476 | 5.320 | 5.469 | 95,503 | +0.13(+2.50%) |
Oct 29, 2004 | 5.398 | 5.418 | 5.283 | 5.336 | 114,019 | -0.07(-1.33%) |
Oct 28, 2004 | 5.328 | 5.408 | 5.283 | 5.408 | 107,928 | +0.08(+1.50%) |
Oct 27, 2004 | 5.301 | 5.424 | 5.217 | 5.328 | 218,536 | +0.03(+0.50%) |
Oct 26, 2004 | 5.254 | 5.317 | 5.198 | 5.301 | 120,353 | +0.05(+0.90%) |
Oct 25, 2004 | 5.192 | 5.326 | 5.182 | 5.254 | 107,928 | +0.07(+1.39%) |
Oct 22, 2004 | 5.223 | 5.268 | 5.172 | 5.182 | 121,328 | -0.05(-0.98%) |
Oct 21, 2004 | 5.168 | 5.237 | 5.143 | 5.233 | 228,281 | +0.07(+1.27%) |
Oct 20, 2004 | 5.194 | 5.205 | 5.090 | 5.168 | 212,689 | -0.03(-0.51%) |
Oct 19, 2004 | 5.381 | 5.398 | 5.192 | 5.194 | 325,977 | -0.17(-3.25%) |
Oct 18, 2004 | 5.426 | 5.644 | 5.289 | 5.369 | 493,108 | -0.06(-1.02%) |
Oct 15, 2004 | 5.352 | 5.527 | 5.350 | 5.424 | 143,498 | +0.09(+1.65%) |
Oct 14, 2004 | 5.420 | 5.439 | 5.336 | 5.336 | 154,218 | -0.08(-1.55%) |
Oct 13, 2004 | 5.586 | 5.603 | 5.387 | 5.420 | 177,363 | -0.16(-2.90%) |
Oct 12, 2004 | 5.640 | 5.654 | 5.549 | 5.582 | 98,914 | -0.08(-1.41%) |
Oct 11, 2004 | 5.601 | 5.662 | 5.560 | 5.662 | 75,769 | +0.06(+1.10%) |
Oct 08, 2004 | 5.675 | 5.726 | 5.601 | 5.601 | 68,460 | -0.08(-1.48%) |
Oct 07, 2004 | 5.841 | 5.841 | 5.685 | 5.685 | 84,783 | -0.16(-2.67%) |
Oct 06, 2004 | 5.726 | 5.841 | 5.716 | 5.841 | 154,218 | +0.11(+1.90%) |
Oct 05, 2004 | 5.746 | 5.746 | 5.613 | 5.732 | 101,350 | -0.00(-0.07%) |
Oct 04, 2004 | 5.709 | 5.771 | 5.701 | 5.736 | 121,571 | +0.03(+0.54%) |
Oct 01, 2004 | 5.668 | 5.761 | 5.666 | 5.705 | 169,810 | +0.07(+1.20%) |
Sep 30, 2004 | 5.646 | 5.705 | 5.634 | 5.638 | 106,710 | +0.04(+0.77%) |
Sep 29, 2004 | 5.484 | 5.623 | 5.469 | 5.595 | 154,461 | +0.14(+2.52%) |
Sep 28, 2004 | 5.443 | 5.502 | 5.443 | 5.457 | 156,898 | -0.02(-0.37%) |
Sep 27, 2004 | 5.533 | 5.533 | 5.439 | 5.478 | 180,043 | -0.06(-1.00%) |
Sep 24, 2004 | 5.432 | 5.588 | 5.410 | 5.533 | 80,641 | +0.09(+1.66%) |
Sep 23, 2004 | 5.408 | 5.469 | 5.408 | 5.443 | 196,366 | +0.03(+0.53%) |
Sep 22, 2004 | 5.560 | 5.560 | 5.377 | 5.414 | 143,498 | -0.15(-2.73%) |
Sep 21, 2004 | 5.500 | 5.607 | 5.500 | 5.566 | 166,886 | +0.08(+1.42%) |
Sep 20, 2004 | 5.572 | 5.572 | 5.476 | 5.488 | 154,949 | -0.10(-1.80%) |
Sep 17, 2004 | 5.521 | 5.603 | 5.457 | 5.588 | 341,082 | +0.05(+0.93%) |
Sep 16, 2004 | 5.541 | 5.599 | 5.506 | 5.537 | 73,332 | +0.01(+0.15%) |
Sep 15, 2004 | 5.541 | 5.541 | 5.496 | 5.529 | 60,664 | +0.00(+0.07%) |
Sep 14, 2004 | 5.578 | 5.607 | 5.523 | 5.525 | 83,808 | -0.07(-1.17%) |
Sep 13, 2004 | 5.650 | 5.681 | 5.584 | 5.590 | 93,066 | -0.05(-0.87%) |
Sep 10, 2004 | 5.592 | 5.664 | 5.547 | 5.640 | 79,179 | +0.04(+0.70%) |
Sep 09, 2004 | 5.480 | 5.615 | 5.480 | 5.601 | 122,546 | +0.13(+2.44%) |
Sep 08, 2004 | 5.490 | 5.527 | 5.463 | 5.467 | 112,070 | -0.01(-0.15%) |
Sep 07, 2004 | 5.455 | 5.510 | 5.455 | 5.476 | 160,796 | +0.04(+0.68%) |
Sep 03, 2004 | 5.455 | 5.510 | 5.434 | 5.439 | 143,498 | -0.01(-0.11%) |
Sep 02, 2004 | 5.315 | 5.445 | 5.313 | 5.445 | 101,350 | +0.09(+1.65%) |